We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.128 | -7.96019900498 | 1.608 | 1.666 | 1.41 | 10347 | 1.54161237 | DE |
| 4 | -0.244 | -14.1531322506 | 1.724 | 1.76 | 1.41 | 13180 | 1.64758383 | DE |
| 12 | -0.124 | -7.73067331671 | 1.604 | 1.95 | 1.4 | 16306 | 1.72077642 | DE |
| 26 | -0.352 | -19.2139737991 | 1.832 | 2.13 | 1.4 | 17596 | 1.80767681 | DE |
| 52 | -1.26 | -45.9854014599 | 2.74 | 2.76 | 1.4 | 21970 | 1.95722021 | DE |
| 156 | -4.42 | -74.9152542373 | 5.9 | 6.1 | 1.4 | 31630 | 3.44197218 | DE |
| 260 | -2.13 | -59.0027700831 | 3.61 | 9.94 | 1.4 | 47854 | 4.95424528 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 1.48 | -0.05 | -3.27 | 1.532 | 1.532 | 1.46 | 14052 |
| 1726590600 | 1.53 | -0.02 | -1.29 | 1.55 | 1.552 | 1.51 | 10784 |
| 1726504200 | 1.55 | -0.01 | -0.90 | 1.6 | 1.6 | 1.55 | 10508 |
| 1726245000 | 1.564 | -0.05 | -3.22 | 1.62 | 1.622 | 1.552 | 6085 |
| 1726158600 | 1.616 | 0.01 | 0.62 | 1.608 | 1.666 | 1.602 | 10306 |
| 1726072200 | 1.606 | -0.12 | -7.17 | 1.65 | 1.674 | 1.5 | 84961 |
| 1725985800 | 1.73 | 0.02 | 1.17 | 1.712 | 1.74 | 1.71 | 9206 |
| 1725899400 | 1.71 | 0.02 | 1.30 | 1.686 | 1.71 | 1.66 | 17100 |
| 1725640200 | 1.688 | 0.01 | 0.84 | 1.69 | 1.69 | 1.674 | 6701 |
| 1725553800 | 1.674 | 0.01 | 0.36 | 1.67 | 1.68 | 1.66 | 3913 |
| 1725467400 | 1.668 | -0.03 | -2.00 | 1.65 | 1.698 | 1.65 | 14956 |
| 1725381000 | 1.702 | -0 | -0.12 | 1.704 | 1.71 | 1.676 | 9479 |
| 1725294600 | 1.704 | -0.02 | -1.16 | 1.68 | 1.72 | 1.68 | 8027 |
| 1725035400 | 1.724 | -0.01 | -0.69 | 1.7 | 1.734 | 1.69 | 13105 |
| 1724949000 | 1.736 | -0.01 | -0.34 | 1.744 | 1.752 | 1.7 | 7763 |
| 1724862600 | 1.742 | -0.01 | -0.46 | 1.75 | 1.754 | 1.73 | 3517 |
| 1724776200 | 1.75 | -0.01 | -0.57 | 1.758 | 1.76 | 1.678 | 10129 |
| 1724689800 | 1.76 | 0.01 | 0.69 | 1.752 | 1.76 | 1.748 | 5884 |
| 1724430600 | 1.748 | -0.01 | -0.57 | 1.758 | 1.76 | 1.712 | 6761 |
| 1724344200 | 1.758 | 0.03 | 1.97 | 1.724 | 1.76 | 1.7 | 10357 |
| 1724257800 | 1.724 | -0.04 | -2.05 | 1.752 | 1.754 | 1.712 | 12236 |
| 1724171400 | 1.76 | -0.02 | -1.12 | 1.78 | 1.78 | 1.744 | 5630 |
| 1724085000 | 1.78 | 0.06 | 3.37 | 1.72 | 1.8 | 1.718 | 12571 |
| 1723825800 | 1.722 | 0.02 | 1.29 | 1.7 | 1.722 | 1.682 | 12242 |
| 1723739400 | 1.7 | 0 | 0.00 | 1.69 | 1.7 | 1.67 | 13642 |
| 1723653000 | 1.7 | -0 | -0.12 | 1.7 | 1.7 | 1.698 | 3225 |
| 1723566600 | 1.702 | -0.02 | -1.05 | 1.716 | 1.716 | 1.65 | 7815 |
| 1723480200 | 1.72 | 0 | 0.12 | 1.718 | 1.72 | 1.68 | 7178 |
| 1723221000 | 1.718 | -0.01 | -0.58 | 1.73 | 1.73 | 1.706 | 25448 |
| 1723134600 | 1.728 | -0.02 | -1.26 | 1.75 | 1.75 | 1.71 | 4726 |
| 1723048200 | 1.75 | 0.04 | 2.10 | 1.714 | 1.79 | 1.69 | 6633 |
| 1722961800 | 1.714 | -0 | -0.12 | 1.72 | 1.72 | 1.698 | 9313 |
| 1722875400 | 1.716 | -0.08 | -4.67 | 1.79 | 1.79 | 1.682 | 20933 |
| 1722616200 | 1.8 | 0.03 | 1.58 | 1.772 | 1.81 | 1.768 | 9630 |
| 1722529800 | 1.772 | -0.07 | -3.59 | 1.84 | 1.84 | 1.732 | 17859 |
| 1722443400 | 1.838 | -0.03 | -1.71 | 1.87 | 1.87 | 1.838 | 5184 |
| 1722357000 | 1.87 | 0 | 0.11 | 1.874 | 1.874 | 1.868 | 2787 |
| 1722270600 | 1.868 | 0 | 0.00 | 1.868 | 1.868 | 1.868 | 0 |
| 1722011400 | 1.868 | 0.01 | 0.65 | 1.858 | 1.886 | 1.83 | 14163 |
| 1721925000 | 1.856 | -0.05 | -2.73 | 1.91 | 1.91 | 1.83 | 12410 |
| 1721838600 | 1.908 | -0.01 | -0.63 | 1.92 | 1.92 | 1.908 | 11071 |
| 1721752200 | 1.92 | -0 | -0.21 | 1.924 | 1.93 | 1.91 | 14363 |
| 1721665800 | 1.924 | -0 | -0.10 | 1.92 | 1.93 | 1.912 | 21347 |
| 1721406600 | 1.926 | 0 | 0.00 | 1.926 | 1.926 | 1.926 | 0 |
| 1721320200 | 1.926 | 0.05 | 2.88 | 1.874 | 1.94 | 1.874 | 88683 |
| 1721233800 | 1.872 | 0.03 | 1.85 | 1.86 | 1.88 | 1.85 | 11442 |
| 1721147400 | 1.838 | -0.02 | -1.29 | 1.86 | 1.868 | 1.82 | 18497 |
| 1721061000 | 1.862 | 0.06 | 3.33 | 1.84 | 1.866 | 1.802 | 18738 |
| 1720801800 | 1.802 | 0.19 | 11.79 | 1.72 | 1.95 | 1.702 | 118039 |
| 1720715400 | 1.612 | 0.06 | 4.00 | 1.6299999 | 1.6399999 | 1.59 | 41857 |
| 1720629000 | 1.55 | -0.03 | -2.02 | 1.582 | 1.582 | 1.55 | 8708 |
| 1720542600 | 1.582 | 0.03 | 2.06 | 1.56 | 1.612 | 1.532 | 6963 |
| 1720456200 | 1.55 | -0.05 | -3.13 | 1.59 | 1.6 | 1.52 | 8094 |
| 1720197000 | 1.6 | 0 | 0.00 | 1.6 | 1.61 | 1.59 | 5887 |
| 1720110600 | 1.6 | 0.02 | 1.27 | 1.58 | 1.602 | 1.58 | 7534 |
| 1720024200 | 1.58 | 0.04 | 2.60 | 1.542 | 1.58 | 1.51 | 12336 |
| 1719937800 | 1.54 | 0.03 | 1.99 | 1.51 | 1.55 | 1.51 | 7546 |
| 1719851400 | 1.51 | 0.11 | 7.70 | 1.404 | 1.544 | 1.404 | 19442 |
| 1719592200 | 1.402 | -0.18 | -11.60 | 1.55 | 1.55 | 1.4 | 54395 |
| 1719505800 | 1.586 | -0.02 | -1.12 | 1.604 | 1.606 | 1.56 | 10680 |
| 1719419400 | 1.604 | -0.02 | -1.11 | 1.622 | 1.624 | 1.6 | 13769 |
| 1719333000 | 1.622 | -0.02 | -0.98 | 1.6379999 | 1.6439999 | 1.62 | 8352 |
| 1719246600 | 1.6379999 | 0 | 0.24 | 1.6399999 | 1.646 | 1.618 | 14589 |
| 1718987400 | 1.6339999 | 0.01 | 0.86 | 1.6299999 | 1.6359999 | 1.62 | 4234 |
| 1718901000 | 1.62 | 0 | 0.00 | 1.62 | 1.6439999 | 1.618 | 10930 |
| 1718814600 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.68 | 1.62 | 21492 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
